Abonmax Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 35.000 | 37.300 | 35.000 | 37.300 | 37.300 | 944,716 |
| 2024-07-30 | 31.450 | 33.950 | 31.450 | 33.950 | 33.950 | 483,000 |
| 2024-07-29 | 31.200 | 32.750 | 30.500 | 30.900 | 30.900 | 322,254 |
| 2024-07-26 | 32.000 | 32.000 | 30.200 | 31.200 | 31.200 | 347,257 |
| 2024-07-23 | 33.000 | 34.500 | 32.700 | 32.700 | 32.700 | 305,037 |
| 2024-07-22 | 33.500 | 35.850 | 32.900 | 33.000 | 33.000 | 450,100 |
| 2024-07-19 | 37.150 | 37.150 | 34.400 | 34.800 | 34.800 | 556,334 |
| 2024-07-18 | 36.100 | 38.450 | 36.100 | 37.100 | 37.100 | 667,334 |
| 2024-07-17 | 36.250 | 37.000 | 35.300 | 37.000 | 37.000 | 440,937 |
| 2024-07-16 | 36.150 | 37.800 | 36.150 | 36.500 | 36.500 | 319,012 |
| 2024-07-15 | 34.000 | 37.200 | 34.000 | 36.900 | 36.900 | 224,007 |
| 2024-07-12 | 35.500 | 37.200 | 35.300 | 36.100 | 36.100 | 223,011 |
| 2024-07-11 | 36.800 | 36.950 | 35.500 | 36.000 | 36.000 | 369,061 |
| 2024-07-10 | 33.500 | 37.200 | 33.500 | 37.000 | 37.000 | 943,000 |
| 2024-07-09 | 35.100 | 35.100 | 33.600 | 33.850 | 33.850 | 655,440 |
| 2024-07-08 | 38.850 | 38.850 | 35.950 | 36.150 | 36.150 | 879,470 |
| 2024-07-05 | 40.800 | 40.800 | 39.000 | 39.850 | 39.850 | 835,341 |
| 2024-07-04 | 45.500 | 45.500 | 41.400 | 41.400 | 41.400 | 1,265,686 |
| 2024-07-03 | 46.600 | 47.000 | 39.150 | 45.500 | 45.500 | 1,790,205 |
| 2024-07-02 | 41.500 | 42.750 | 40.500 | 42.750 | 42.750 | 491,764 |
| 2024-07-01 | 28.180 | 30.282 | 28.141 | 30.282 | 30.282 | 999,490 |
| 2024-06-28 | 27.402 | 27.557 | 25.222 | 27.557 | 27.557 | 2,404,592 |
| 2024-06-27 | 25.027 | 25.066 | 24.288 | 25.066 | 25.066 | 1,084,196 |
| 2024-06-26 | 21.719 | 22.809 | 20.824 | 22.809 | 22.809 | 1,348,823 |
| 2024-06-25 | 20.668 | 21.330 | 19.734 | 20.746 | 20.746 | 581,838 |
| 2024-06-24 | 20.707 | 21.641 | 20.240 | 21.018 | 21.018 | 877,428 |
| 2024-06-21 | 26.500 | 27.000 | 25.800 | 25.800 | 25.800 | 628,111 |
| 2024-06-20 | 24.500 | 27.400 | 23.800 | 27.000 | 27.000 | 835,008 |
| 2024-06-19 | 25.600 | 25.950 | 24.050 | 25.000 | 25.000 | 1,291,035 |
| 2024-06-18 | 26.550 | 26.950 | 23.800 | 26.700 | 26.700 | 2,047,048 |
| 2024-06-17 | 22.500 | 24.500 | 22.500 | 24.500 | 24.500 | 948,000 |
| 2024-06-14 | 21.100 | 22.550 | 20.950 | 22.300 | 22.300 | 734,743 |
| 2024-06-13 | 20.500 | 21.000 | 20.500 | 20.950 | 20.950 | 174,050 |
| 2024-06-12 | 20.200 | 20.350 | 20.200 | 20.300 | 20.300 | 42,000 |
| 2024-06-11 | 20.400 | 20.550 | 20.200 | 20.250 | 20.250 | 68,300 |
| 2024-06-07 | 21.000 | 21.000 | 20.350 | 20.400 | 20.400 | 47,044 |
| 2024-06-06 | 20.250 | 20.550 | 20.100 | 20.550 | 20.550 | 85,000 |
| 2024-06-05 | 20.450 | 20.450 | 20.200 | 20.250 | 20.250 | 57,000 |
| 2024-06-04 | 20.400 | 20.550 | 20.250 | 20.250 | 20.250 | 57,030 |
| 2024-06-03 | 20.450 | 20.950 | 20.250 | 20.500 | 20.500 | 21,000 |
| 2024-05-31 | 20.700 | 20.700 | 20.200 | 20.250 | 20.250 | 46,000 |
| 2024-05-30 | 20.350 | 20.750 | 20.350 | 20.700 | 20.700 | 41,001 |
| 2024-05-29 | 20.200 | 20.700 | 20.200 | 20.350 | 20.350 | 56,700 |
| 2024-05-28 | 20.000 | 21.500 | 20.000 | 20.800 | 20.800 | 158,000 |
| 2024-05-27 | 20.600 | 20.600 | 20.050 | 20.100 | 20.100 | 79,000 |
| 2024-05-24 | 20.000 | 20.200 | 19.900 | 20.000 | 20.000 | 91,000 |
| 2024-05-23 | 20.200 | 20.350 | 20.050 | 20.050 | 20.050 | 40,017 |
| 2024-05-22 | 20.100 | 20.550 | 20.000 | 20.200 | 20.200 | 68,010 |
| 2024-05-21 | 20.100 | 20.450 | 20.100 | 20.300 | 20.300 | 33,000 |
| 2024-05-20 | 20.150 | 20.600 | 19.950 | 20.000 | 20.000 | 62,100 |
| 2024-05-17 | 21.150 | 21.800 | 19.750 | 19.900 | 19.900 | 246,010 |
| 2024-05-16 | 19.500 | 21.250 | 19.500 | 21.150 | 21.150 | 361,080 |
| 2024-05-15 | 19.150 | 19.350 | 19.150 | 19.350 | 19.350 | 14,000 |
| 2024-05-14 | 19.150 | 19.200 | 19.000 | 19.150 | 19.150 | 31,011 |
| 2024-05-13 | 19.100 | 19.200 | 19.100 | 19.150 | 19.150 | 15,000 |
| 2024-05-10 | 19.100 | 19.200 | 19.000 | 19.200 | 19.200 | 40,000 |
| 2024-05-09 | 19.300 | 19.300 | 19.100 | 19.100 | 19.100 | 44,000 |
| 2024-05-08 | 19.250 | 19.250 | 19.000 | 19.100 | 19.100 | 42,484 |
| 2024-05-07 | 19.100 | 19.400 | 19.050 | 19.350 | 19.350 | 31,000 |
| 2024-05-06 | 19.200 | 19.750 | 19.200 | 19.300 | 19.300 | 27,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.